Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹179.6

(0.06%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	168.35	173	166.05	170.2	172	6,19,356	2,516
16-Oct-2025	168.1	172.75	160	168.95	367	27,67,441	9,394
17-Oct-2025	169.85	172.5	168	172	154	5,95,371	2,854
20-Oct-2025	171.9	171.9	164	167.95	240	5,96,981	2,467
21-Oct-2025	168.75	169.9	163	167.55	160	9,75,263	4,319
23-Oct-2025	170.5	171	164.9	169.1	171	5,90,860	2,310
24-Oct-2025	170.95	171.25	166.1	168.8	275	9,51,462	4,031
27-Oct-2025	169.85	172.4	169	169.5	158	7,13,676	2,378
28-Oct-2025	170.75	170.75	168	169.75	158	5,23,527	2,701
29-Oct-2025	170.8	179.5	169	175.85	442	48,42,532	21,935
30-Oct-2025	179.5	186.05	178.75	184.65	680	51,15,314	17,943
31-Oct-2025	190	203	189.95	193	1,353	1,87,84,300	57,165
03-Nov-2025	195.65	199	185.8	192.5	498	45,52,388	15,989
04-Nov-2025	198.7	198.7	180	185.65	319	18,07,493	5,818
06-Nov-2025	199.9	199.9	181.95	184.5	362	26,68,865	9,711
07-Nov-2025	183.35	184.05	168.6	182.35	771	32,56,115	10,681
10-Nov-2025	180.7	185	175	176.85	213	16,25,937	7,801
11-Nov-2025	182.2	182.2	176.05	177.9	139	5,35,155	1,825
12-Nov-2025	179	181.8	176	178.85	159	8,44,218	3,136
13-Nov-2025	180.7	180.9	176.1	179.5	185	10,27,624	4,422
14-Nov-2025	179	181.5	175	179.6	167	10,50,716	3,574

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice